NIKE Inc. (NKE)
76.97
-1.44 (-1.84%)
At close: Mar 04, 2025, 11:07 AM
NKE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 79.99 | 80.96 | 77.89 | 78.41 | -1.02 | -1.28% | 8,576,577 |
| Feb 28, 2025 | 79.25 | 80.02 | 78.18 | 79.43 | -0.59 | -0.74% | 14,113,830 |
| Feb 27, 2025 | 81.49 | 81.49 | 79.46 | 80.02 | -1.15 | -1.42% | 11,651,915 |
| Feb 26, 2025 | 82.10 | 82.44 | 80.84 | 81.17 | -0.55 | -0.67% | 16,058,139 |
| Feb 25, 2025 | 80.31 | 81.96 | 80.05 | 81.72 | 1.44 | 1.79% | 15,522,509 |
| Feb 24, 2025 | 78.88 | 81.09 | 78.75 | 80.28 | 3.78 | 4.94% | 24,553,500 |
| Feb 21, 2025 | 77.40 | 77.99 | 75.86 | 76.50 | -0.73 | -0.95% | 12,823,400 |
| Feb 20, 2025 | 76.91 | 77.27 | 76.34 | 77.23 | 0.45 | 0.59% | 10,689,600 |
| Feb 19, 2025 | 76.82 | 77.68 | 76.09 | 76.78 | -0.81 | -1.04% | 14,184,100 |
| Feb 18, 2025 | 74.50 | 77.68 | 74.50 | 77.59 | 4.55 | 6.23% | 28,252,400 |
| Feb 14, 2025 | 73.17 | 73.50 | 72.34 | 73.04 | -0.17 | -0.23% | 9,254,400 |
| Feb 13, 2025 | 72.45 | 73.60 | 71.63 | 73.21 | 0.95 | 1.31% | 9,739,600 |
| Feb 12, 2025 | 70.60 | 72.45 | 70.33 | 72.26 | 0.92 | 1.29% | 10,810,900 |
| Feb 11, 2025 | 70.57 | 71.99 | 70.51 | 71.34 | 0.40 | 0.56% | 9,636,623 |
| Feb 10, 2025 | 69.36 | 70.95 | 69.12 | 70.94 | 2.26 | 3.29% | 16,201,329 |
| Feb 7, 2025 | 70.56 | 70.81 | 68.62 | 68.68 | -3.06 | -4.27% | 27,428,700 |
| Feb 6, 2025 | 75.24 | 75.40 | 71.63 | 71.74 | -2.83 | -3.80% | 16,059,400 |
| Feb 5, 2025 | 76.30 | 76.79 | 74.40 | 74.57 | -2.15 | -2.80% | 9,807,401 |
| Feb 4, 2025 | 77.55 | 78.16 | 76.04 | 76.72 | 0.13 | 0.17% | 11,943,725 |
| Feb 3, 2025 | 74.90 | 76.69 | 73.22 | 76.59 | -0.31 | -0.40% | 18,539,220 |
| Jan 31, 2025 | 78.11 | 78.86 | 76.76 | 76.90 | -1.43 | -1.83% | 13,105,920 |
| Jan 30, 2025 | 76.85 | 78.77 | 76.85 | 78.33 | 1.75 | 2.29% | 10,902,100 |
| Jan 29, 2025 | 74.45 | 77.11 | 74.32 | 76.58 | 2.19 | 2.94% | 11,764,839 |
| Jan 28, 2025 | 75.33 | 75.60 | 74.16 | 74.39 | -1.19 | -1.57% | 8,694,418 |
| Jan 27, 2025 | 73.44 | 75.85 | 73.42 | 75.58 | 2.01 | 2.73% | 11,665,400 |
| Jan 24, 2025 | 74.07 | 74.25 | 73.25 | 73.57 | -0.72 | -0.97% | 8,106,700 |
| Jan 23, 2025 | 73.34 | 74.50 | 72.37 | 74.29 | 0.25 | 0.34% | 10,677,448 |
| Jan 22, 2025 | 73.38 | 74.70 | 73.01 | 74.04 | 0.87 | 1.19% | 13,029,300 |
| Jan 21, 2025 | 71.30 | 73.27 | 71.14 | 73.17 | 2.33 | 3.29% | 14,199,943 |
| Jan 17, 2025 | 71.43 | 71.52 | 70.84 | 70.84 | -0.27 | -0.38% | 9,711,300 |
| Jan 16, 2025 | 70.90 | 71.23 | 70.32 | 71.11 | 0.04 | 0.06% | 13,694,629 |
| Jan 15, 2025 | 71.99 | 72.25 | 70.84 | 71.07 | -0.10 | -0.14% | 13,468,100 |
| Jan 14, 2025 | 72.07 | 72.21 | 70.53 | 71.17 | -0.91 | -1.26% | 16,732,900 |
| Jan 13, 2025 | 71.17 | 72.60 | 70.78 | 72.08 | 0.88 | 1.24% | 14,584,312 |
| Jan 10, 2025 | 71.85 | 72.39 | 71.09 | 71.20 | -0.09 | -0.13% | 15,677,400 |
| Jan 8, 2025 | 71.56 | 71.82 | 71.01 | 71.29 | -0.80 | -1.11% | 11,855,000 |
| Jan 7, 2025 | 72.40 | 73.44 | 71.98 | 72.09 | 0.09 | 0.13% | 10,463,514 |
| Jan 6, 2025 | 73.75 | 74.32 | 71.97 | 72.00 | -1.31 | -1.79% | 14,947,300 |
| Jan 3, 2025 | 73.92 | 74.19 | 73.01 | 73.31 | -0.36 | -0.49% | 10,083,500 |
| Jan 2, 2025 | 76.25 | 76.69 | 73.24 | 73.67 | -2.00 | -2.64% | 10,883,418 |
| Dec 31, 2024 | 74.90 | 76.39 | 74.78 | 75.67 | 1.02 | 1.37% | 9,425,602 |
| Dec 30, 2024 | 75.60 | 75.77 | 74.55 | 74.65 | -1.77 | -2.32% | 9,042,900 |
| Dec 27, 2024 | 76.52 | 76.93 | 75.80 | 76.42 | -0.52 | -0.68% | 6,334,415 |
| Dec 26, 2024 | 76.60 | 77.46 | 76.54 | 76.94 | 0.15 | 0.20% | 6,367,100 |
| Dec 24, 2024 | 76.75 | 77.11 | 76.36 | 76.79 | 0.03 | 0.04% | 4,919,100 |
| Dec 23, 2024 | 76.33 | 78.41 | 75.74 | 76.76 | -0.18 | -0.23% | 14,203,800 |
| Dec 20, 2024 | 75.96 | 78.00 | 74.86 | 76.94 | -0.16 | -0.21% | 49,883,417 |
| Dec 19, 2024 | 76.94 | 77.94 | 76.43 | 77.10 | 0.20 | 0.26% | 27,067,600 |
| Dec 18, 2024 | 77.98 | 79.00 | 76.84 | 76.90 | -1.10 | -1.41% | 14,376,900 |
| Dec 17, 2024 | 77.36 | 78.77 | 77.25 | 78.00 | 0.80 | 1.04% | 12,452,416 |